Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mastech Holdings Inc (NY: MHH )

11.12 +0.25 (+2.30%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1.516 1.516 1.496 1.516 16,777 +0.02(+1.32%)
Nov 29, 2011 1.476 1.512 1.465 1.496 9,652 +0.00(+0.00%)
Nov 23, 2011 1.496 1.496 1.496 1.496 8,382 +0.00(+0.00%)
Nov 22, 2011 1.480 1.504 1.417 1.496 15,589 +0.05(+3.54%)
Nov 21, 2011 1.476 1.476 1.445 1.445 1,016 -0.01(-0.81%)
Nov 18, 2011 1.492 1.496 1.457 1.457 8,128 +0.00(+0.00%)
Nov 17, 2011 1.437 1.504 1.437 1.457 4,823 -0.01(-0.80%)
Nov 16, 2011 1.453 1.508 1.449 1.468 8,128 -0.04(-2.36%)
Nov 15, 2011 1.516 1.516 1.429 1.504 21,616 +0.02(+1.60%)
Nov 14, 2011 1.354 1.484 1.354 1.480 25,998 +0.08(+5.62%)
Nov 11, 2011 1.401 1.401 1.401 1.401 337 -0.07(-4.81%)
Nov 09, 2011 1.472 1.472 1.472 1.472 13,462 +0.01(+0.54%)
Nov 08, 2011 1.468 1.512 1.464 1.464 7,899 -0.05(-3.38%)
Nov 07, 2011 1.496 1.516 1.464 1.516 33,532 +0.04(+2.67%)
Nov 04, 2011 1.453 1.476 1.409 1.476 13,556 +0.04(+2.74%)
Nov 03, 2011 1.425 1.477 1.398 1.437 55,876 -0.03(-1.72%)
Nov 02, 2011 1.401 1.476 1.394 1.462 30,177 +0.01(+0.92%)
Nov 01, 2011 1.382 1.449 1.378 1.449 5,146 -0.03(-1.87%)
Oct 31, 2011 1.457 1.476 1.401 1.476 31,688 +0.00(+0.00%)
Oct 28, 2011 1.417 1.476 1.416 1.476 114,449 +0.01(+0.54%)
Oct 27, 2011 1.472 1.472 1.437 1.468 14,209 +0.02(+1.08%)
Oct 26, 2011 1.476 1.610 1.401 1.453 54,263 +0.00(+0.00%)
Oct 25, 2011 1.437 1.453 1.437 1.453 1,016 -0.02(-1.07%)
Oct 24, 2011 1.449 1.476 1.449 1.468 14,986 +0.03(+2.19%)
Oct 21, 2011 1.417 1.472 1.417 1.437 31,233 -0.02(-1.08%)
Oct 20, 2011 1.453 1.453 1.398 1.453 24,703 +0.04(+2.50%)
Oct 19, 2011 1.366 1.575 1.366 1.417 305,970 +0.10(+7.46%)
Oct 18, 2011 1.299 1.327 1.295 1.319 6,858 +0.03(+2.10%)
Oct 17, 2011 1.327 1.327 1.291 1.292 29,534 -0.04(-2.64%)
Oct 14, 2011 1.283 1.366 1.181 1.327 13,589 +0.05(+3.70%)
Oct 13, 2011 1.279 1.279 1.279 1.279 1,016 -0.02(-1.81%)
Oct 12, 2011 1.303 1.307 1.299 1.303 7,976 +0.00(+0.30%)
Oct 11, 2011 1.216 1.299 1.194 1.299 17,633 +0.12(+9.82%)
Oct 10, 2011 1.213 1.220 1.165 1.183 20,842 -0.02(-1.48%)
Oct 07, 2011 1.201 1.201 1.189 1.201 3,302 +0.02(+2.01%)
Oct 06, 2011 1.067 1.177 1.063 1.177 59,302 +0.15(+15.00%)
Oct 05, 2011 1.039 1.039 1.024 1.024 10,668 -0.02(-2.26%)
Oct 04, 2011 1.094 1.134 1.043 1.047 19,485 -0.08(-6.99%)
Oct 03, 2011 1.126 1.153 1.126 1.126 19,320 +0.00(+0.00%)
Sep 30, 2011 1.142 1.146 1.126 1.126 3,048 +0.00(+0.35%)
Sep 29, 2011 1.181 1.181 0.8936 1.122 20,753 -0.10(-8.06%)
Sep 28, 2011 1.201 1.220 1.181 1.220 38,044 +0.02(+1.64%)
Sep 27, 2011 1.220 1.272 1.193 1.201 119,398 -0.06(-4.69%)
Sep 26, 2011 1.244 1.260 1.232 1.260 1,270 -0.03(-2.44%)
Sep 23, 2011 1.220 1.291 1.220 1.291 11,512 +0.03(+2.50%)
Sep 22, 2011 1.441 1.441 1.185 1.260 24,766 -0.20(-13.75%)
Sep 20, 2011 1.461 1.461 1.461 1.461 762 -0.04(-2.37%)
Sep 19, 2011 1.476 1.496 1.457 1.496 10,147 -0.06(-3.80%)
Sep 16, 2011 1.445 1.555 1.445 1.555 4,572 +0.00(+0.25%)
Sep 15, 2011 1.472 1.551 1.468 1.551 3,048 +0.02(+1.03%)
Sep 14, 2011 1.512 1.535 1.512 1.535 3,429 +0.08(+5.43%)
Sep 13, 2011 1.449 1.456 1.417 1.456 3,810 -0.01(-0.56%)
Sep 09, 2011 1.464 1.464 1.464 1.464 0 -0.01(-0.80%)
Sep 08, 2011 1.437 1.512 1.437 1.476 25,020 -0.12(-7.41%)
Sep 06, 2011 1.594 1.594 1.594 1.594 12,192 +0.00(+0.00%)
Sep 02, 2011 1.594 1.594 1.594 1.594 254 +0.00(+0.00%)
Sep 01, 2011 1.622 1.622 1.594 1.594 5,207 -0.04(-2.17%)
Aug 31, 2011 1.571 1.634 1.571 1.630 40,774 +0.06(+3.50%)
Aug 30, 2011 1.594 1.602 1.575 1.575 16,917 -0.01(-0.74%)
Aug 29, 2011 1.535 1.606 1.413 1.587 23,671 +0.04(+2.28%)
Aug 25, 2011 1.575 1.551 1.551 1.551 10,160 -0.01(-0.50%)
Aug 24, 2011 1.567 1.575 1.559 1.559 7,874 +0.00(+0.25%)
Aug 22, 2011 1.614 1.555 1.555 1.555 8,890 -0.04(-2.71%)
Aug 19, 2011 1.512 1.598 1.512 1.598 22,566 +0.02(+1.00%)
Aug 18, 2011 1.551 1.622 1.535 1.583 28,203 -0.05(-3.13%)
Aug 17, 2011 1.638 1.653 1.634 1.634 59,325 +0.01(+0.73%)
Aug 16, 2011 1.602 1.626 1.598 1.622 6,858 +0.07(+4.30%)
Aug 15, 2011 1.527 1.555 1.527 1.555 762 +0.08(+5.33%)
Aug 11, 2011 1.453 1.476 1.476 1.476 7,874 +0.03(+1.90%)
Aug 10, 2011 1.449 1.449 1.449 1.449 1,016 -0.13(-8.00%)
Aug 09, 2011 1.531 1.610 1.531 1.575 8,400 +0.04(+2.30%)
Aug 08, 2011 1.681 1.681 1.539 1.539 4,930 -0.13(-7.78%)
Aug 05, 2011 1.657 1.669 1.634 1.669 18,002 -0.04(-2.30%)
Aug 04, 2011 1.716 1.724 1.693 1.709 31,330 -0.00(-0.23%)
Aug 03, 2011 1.712 1.712 1.712 1.712 444 -0.02(-1.13%)
Aug 02, 2011 1.728 1.748 1.728 1.732 22,787 +0.02(+1.15%)
Aug 01, 2011 1.712 1.712 1.712 1.712 1,016 -0.04(-2.24%)
Jul 29, 2011 1.732 1.752 1.712 1.752 35,087 +0.02(+0.90%)
Jul 28, 2011 1.752 1.752 1.594 1.736 40,055 -0.02(-0.90%)
Jul 27, 2011 1.575 1.807 1.565 1.752 74,198 +0.35(+25.35%)
Jul 26, 2011 1.303 1.457 1.303 1.398 13,366 +0.11(+8.90%)
Jul 25, 2011 1.378 1.378 1.283 1.283 11,334 -0.09(-6.86%)
Jul 22, 2011 1.378 1.378 1.378 1.378 2,115 -0.01(-0.57%)
Jul 20, 2011 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Jul 19, 2011 1.386 1.386 1.386 1.386 406 +0.01(+0.55%)
Jul 18, 2011 1.382 1.382 1.378 1.378 4,414 -0.02(-1.66%)
Jul 15, 2011 1.378 1.417 1.378 1.401 3,937 +0.02(+1.71%)
Jul 14, 2011 1.378 1.382 1.378 1.378 1,458 -0.00(-0.00%)
Jul 13, 2011 1.378 1.378 1.378 1.378 2,997 +0.00(+0.00%)
Jul 12, 2011 1.445 1.445 1.319 1.378 5,113 -0.10(-6.67%)
Jul 07, 2011 1.476 1.476 1.476 1.476 254 +0.06(+4.46%)
Jul 06, 2011 1.417 1.417 1.413 1.413 777 -0.05(-3.23%)
Jul 05, 2011 1.484 1.484 1.461 1.461 1,323 +0.04(+2.77%)
Jul 01, 2011 1.354 1.421 1.354 1.421 1,745 +0.08(+6.18%)
Jun 30, 2011 1.264 1.358 1.240 1.338 41,272 +0.02(+1.19%)
Jun 29, 2011 1.315 1.323 1.256 1.323 5,946 +0.02(+1.82%)
Jun 28, 2011 1.319 1.319 1.299 1.299 1,625 -0.02(-1.49%)
Jun 27, 2011 1.358 1.378 1.319 1.319 45,969 -0.04(-3.18%)
Jun 24, 2011 1.382 1.382 1.362 1.362 2,794 -0.02(-1.14%)
Jun 23, 2011 1.366 1.378 1.366 1.378 1,925 +0.02(+1.45%)
Jun 22, 2011 1.358 1.358 1.358 1.358 508 -0.01(-0.86%)
Jun 20, 2011 1.378 1.370 1.370 1.370 762 -0.07(-4.66%)
Jun 17, 2011 1.366 1.437 1.366 1.437 5,611 +0.08(+5.80%)
Jun 15, 2011 1.319 1.358 1.358 1.358 5,080 -0.02(-1.15%)
Jun 14, 2011 1.374 1.374 1.374 1.374 1,651 +0.06(+4.49%)
Jun 13, 2011 1.303 1.382 1.256 1.315 15,134 -0.04(-3.19%)
Jun 10, 2011 1.390 1.390 1.319 1.358 2,245 -0.08(-5.74%)
Jun 09, 2011 1.378 1.449 1.378 1.441 6,502 +0.02(+1.11%)
Jun 08, 2011 1.461 1.461 1.425 1.425 16,251 -0.06(-3.98%)
Jun 06, 2011 1.488 1.484 1.484 1.484 2,794 -0.09(-5.75%)
Jun 03, 2011 1.500 1.575 1.496 1.575 11,390 +0.02(+1.27%)
May 24, 2011 1.555 1.559 1.555 1.555 4,064 -0.02(-1.00%)
May 20, 2011 1.571 1.571 1.571 1.571 12,700 +0.06(+3.64%)
May 19, 2011 1.476 1.524 1.476 1.516 11,105 +0.01(+0.79%)
May 18, 2011 1.476 1.504 1.476 1.504 2,654 -0.00(-0.26%)
May 16, 2011 1.516 1.508 1.508 1.508 17,273 -0.03(-2.17%)
May 13, 2011 1.541 1.541 1.541 1.541 254 -0.03(-1.63%)
May 12, 2011 1.575 1.575 1.555 1.567 18,212 -0.01(-0.50%)
May 11, 2011 1.571 1.575 1.551 1.575 12,446 -0.03(-1.72%)
May 10, 2011 1.614 1.614 1.576 1.602 8,443 -0.01(-0.73%)
May 09, 2011 1.592 1.615 1.590 1.614 9,269 +0.02(+1.49%)
May 06, 2011 1.575 1.614 1.575 1.590 14,478 +0.02(+1.00%)
May 05, 2011 1.555 1.594 1.555 1.575 13,165 +0.00(+0.00%)
May 04, 2011 1.559 1.575 1.559 1.575 9,025 +0.01(+0.75%)
May 03, 2011 1.547 1.563 1.547 1.563 12,954 -0.01(-0.74%)
May 02, 2011 1.575 1.575 1.575 1.575 32,028 +0.05(+3.09%)
Apr 29, 2011 1.587 1.587 1.516 1.527 98,794 -0.05(-3.00%)
Apr 28, 2011 1.571 1.598 1.567 1.575 57,814 +0.00(+0.00%)
Apr 27, 2011 1.677 1.681 1.555 1.575 103,400 -0.14(-8.05%)
Apr 26, 2011 1.732 1.732 1.693 1.712 6,350 -0.02(-1.14%)
Apr 25, 2011 1.732 1.732 1.732 1.732 1,305 -0.02(-1.12%)
Apr 21, 2011 1.732 1.752 1.732 1.752 2,794 +0.02(+1.14%)
Apr 20, 2011 1.693 1.748 1.693 1.732 25,071 +0.03(+1.61%)
Apr 19, 2011 1.705 1.706 1.705 1.705 16,320 -0.03(-1.81%)
Apr 18, 2011 1.803 1.807 1.653 1.736 46,332 -0.09(-4.96%)
Apr 13, 2011 1.827 1.827 1.827 1.827 0 +0.02(+1.31%)
Apr 12, 2011 1.779 1.831 1.779 1.803 36,296 -0.04(-2.14%)
Apr 11, 2011 1.850 1.850 1.819 1.842 2,966 +0.00(+0.00%)
Apr 08, 2011 1.850 1.850 1.842 1.842 1,945 -0.01(-0.43%)
Apr 07, 2011 1.850 1.851 1.850 1.850 2,301 -0.03(-1.68%)
Apr 06, 2011 1.882 1.886 1.882 1.882 12,446 -0.02(-0.83%)
Apr 05, 2011 1.917 1.917 1.890 1.898 10,600 -0.02(-0.82%)
Apr 04, 2011 1.909 1.933 1.909 1.913 3,302 +0.00(+0.21%)
Apr 01, 2011 1.850 1.909 1.850 1.909 27,078 +0.08(+4.30%)
Mar 31, 2011 1.799 1.831 1.799 1.831 965 +0.00(+0.00%)
Mar 30, 2011 1.846 1.850 1.831 1.831 2,794 -0.00(-0.21%)
Mar 29, 2011 1.811 1.835 1.810 1.835 20,773 +0.00(+0.00%)
Mar 28, 2011 1.831 1.835 1.811 1.835 5,382 +0.00(+0.00%)
Mar 25, 2011 1.799 1.835 1.799 1.835 1,524 +0.02(+1.30%)
Mar 23, 2011 1.811 1.811 1.811 1.811 0 -0.02(-1.29%)
Mar 22, 2011 1.831 1.850 1.831 1.835 4,107 +0.00(+0.21%)
Mar 18, 2011 1.831 1.831 1.831 1.831 0 -0.04(-2.11%)
Mar 17, 2011 1.870 1.870 1.870 1.870 762 +0.02(+1.06%)
Mar 16, 2011 1.831 1.850 1.827 1.850 21,672 +0.01(+0.43%)
Mar 15, 2011 1.842 1.850 1.842 1.842 27,520 -0.01(-0.43%)
Mar 14, 2011 1.870 1.870 1.842 1.850 13,716 -0.03(-1.67%)
Mar 11, 2011 1.890 1.890 1.874 1.882 25,396 -0.01(-0.42%)
Mar 10, 2011 1.901 1.905 1.890 1.890 13,734 -0.06(-3.03%)
Mar 08, 2011 1.949 1.949 1.949 1.949 0 +0.02(+1.02%)
Mar 07, 2011 1.937 1.937 1.929 1.929 71,373 +0.01(+0.62%)
Mar 04, 2011 1.937 1.937 1.917 1.917 1,778 -0.02(-1.02%)
Mar 03, 2011 1.909 1.937 1.898 1.937 2,794 +0.01(+0.61%)
Mar 02, 2011 1.925 1.925 1.925 1.925 3,165 +0.00(+0.00%)
Mar 01, 2011 1.929 1.929 1.925 1.925 13,056 -0.00(-0.20%)
Feb 28, 2011 1.968 1.968 1.929 1.929 17,014 -0.04(-2.20%)
Feb 25, 2011 1.933 1.992 1.933 1.972 5,080 +0.00(+0.20%)
Feb 24, 2011 1.933 1.968 1.933 1.968 5,334 +0.06(+3.31%)
Feb 23, 2011 1.960 1.980 1.850 1.905 25,726 -0.10(-4.91%)
Feb 22, 2011 1.996 2.062 1.992 2.004 7,333 -0.05(-2.49%)
Feb 18, 2011 2.047 2.055 2.047 2.055 5,923 -0.01(-0.38%)
Feb 17, 2011 2.027 2.063 2.023 2.063 34,708 +0.05(+2.35%)
Feb 16, 2011 1.937 2.051 1.909 2.016 61,322 +0.11(+5.56%)
Feb 15, 2011 1.968 1.968 1.909 1.909 12,789 -0.06(-3.00%)
Feb 14, 2011 1.909 1.968 1.909 1.968 46,449 +0.06(+3.09%)
Feb 11, 2011 1.886 1.909 1.866 1.909 14,224 +0.02(+1.25%)
Feb 10, 2011 1.870 1.890 1.870 1.886 9,157 +0.04(+1.91%)
Feb 09, 2011 1.775 1.850 1.768 1.850 19,950 +0.04(+2.17%)
Feb 08, 2011 1.811 1.811 1.811 1.811 335 -0.00(-0.22%)
Feb 07, 2011 1.791 1.870 1.791 1.815 19,063 +0.04(+1.99%)
Feb 04, 2011 1.772 1.784 1.772 1.779 32,234 +0.00(+0.22%)
Feb 03, 2011 1.791 1.791 1.768 1.775 17,527 +0.03(+1.81%)
Feb 02, 2011 1.693 1.838 1.693 1.744 138,032 +0.11(+6.74%)
Feb 01, 2011 1.634 1.634 1.626 1.634 16,312 +0.01(+0.48%)
Jan 31, 2011 1.594 1.626 1.594 1.626 2,123 +0.03(+1.72%)
Jan 28, 2011 1.634 1.634 1.598 1.598 6,965 -0.03(-1.70%)
Jan 27, 2011 1.626 1.626 1.626 1.626 337 +0.03(+1.98%)
Jan 24, 2011 1.598 1.594 1.594 1.594 8,128 -0.00(-0.25%)
Jan 21, 2011 1.614 1.614 1.598 1.598 8,715 +0.00(+0.00%)
Jan 20, 2011 1.606 1.606 1.598 1.598 1,524 -0.04(-2.17%)
Jan 18, 2011 1.634 1.634 1.634 1.634 508 +0.00(+0.00%)
Jan 14, 2011 1.634 1.638 1.634 1.634 2,794 +0.04(+2.47%)
Jan 12, 2011 1.583 1.594 1.594 1.594 5,334 -0.00(-0.25%)
Jan 11, 2011 1.575 1.673 1.559 1.598 7,460 +0.00(+0.25%)
Jan 10, 2011 1.575 1.626 1.575 1.594 8,542 -0.02(-1.22%)
Jan 06, 2011 1.646 1.614 1.614 1.614 5,334 -0.04(-2.38%)
Jan 05, 2011 1.681 1.681 1.630 1.653 18,436 +0.04(+2.44%)
Jan 03, 2011 1.626 1.614 1.614 1.614 7,620 -0.05(-2.84%)
Dec 31, 2010 1.642 1.661 1.642 1.661 7,112 +0.02(+1.20%)
Dec 30, 2010 1.752 1.752 1.642 1.642 14,306 -0.00(-0.27%)
Dec 29, 2010 1.665 1.744 1.646 1.646 9,271 +0.04(+2.48%)
Dec 28, 2010 1.594 1.634 1.535 1.606 8,423 +0.01(+0.74%)
Dec 27, 2010 1.457 1.669 1.457 1.594 170,323 +0.24(+17.39%)
Dec 22, 2010 1.370 1.358 1.358 1.358 5,334 +0.02(+1.47%)
Dec 21, 2010 1.338 1.338 1.338 1.338 591 -0.04(-2.58%)
Dec 20, 2010 1.337 1.374 1.276 1.374 5,735 -0.01(-0.57%)
Dec 17, 2010 1.378 1.382 1.378 1.382 508 -0.04(-2.50%)
Dec 16, 2010 1.417 1.417 1.417 1.417 718 -0.02(-1.37%)
Dec 15, 2010 1.366 1.437 1.248 1.437 28,518 +0.00(+0.00%)
Dec 14, 2010 1.437 1.437 1.429 1.437 2,895 +0.01(+0.83%)
Dec 13, 2010 1.571 1.571 1.425 1.425 5,855 +0.01(+0.56%)
Dec 10, 2010 1.338 1.457 1.299 1.417 22,711 +0.14(+10.77%)
Dec 08, 2010 1.362 1.279 1.279 1.279 22,099 -0.06(-4.13%)
Dec 07, 2010 1.374 1.374 1.335 1.335 2,491 -0.04(-3.14%)
Dec 03, 2010 1.378 1.378 1.378 1.378 2,540 +0.00(+0.00%)
Dec 02, 2010 1.374 1.437 1.335 1.378 7,874 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.